iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00011000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.44 | 0.00 | 4.45 | -0.10 | -18.52% | 137 | 153 | 881.25% |
| VXX240524C00011000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.46 | 0.45 | 0.50 | -0.14 | -23.33% | 579 | 352 | 42.97% |
| VXX240531C00011000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.54 | 0.51 | 0.80 | -0.20 | -27.03% | 203 | 350 | 50.00% |
| VXX240607C00011000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.64 | 0.10 | 1.30 | -0.11 | -14.67% | 105 | 140 | 101.76% |
| VXX240614C00011000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.74 | 0.50 | 0.86 | -0.15 | -16.85% | 141 | 59 | 52.93% |
| VXX240621C00011000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.89 | 0.86 | 2.15 | -0.09 | -9.18% | 825 | 652 | 94.34% |
| VXX240628C00011000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.98 | 0.95 | 4.40 | -0.09 | -8.41% | 69 | 169 | 164.84% |
| VXX240719C00011000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 1.27 | 1.30 | 1.47 | -0.18 | -12.41% | 313 | 685 | 64.26% |
| VXX240920C00011000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 2.13 | 2.00 | 2.30 | -0.07 | -3.18% | 7 | 640 | 75.29% |
| VXX241220C00011000 | 2024-05-17 12:31PM EDT | 2024-12-20 | 3.10 | 2.24 | 5.00 | 0.00 | - | 114 | 321 | 102.34% |
| VXX250117C00011000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 3.13 | 2.50 | 3.50 | -0.17 | -5.15% | 11 | 162 | 78.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00011000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 11,875 | 43.75% |
| VXX240524P00011000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1,629 | 1,816 | 32.42% |
| VXX240531P00011000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.36 | +0.01 | +7.14% | 401 | 1,366 | 57.62% |
| VXX240607P00011000 | 2024-05-17 2:20PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.64 | +0.02 | +9.52% | 58 | 513 | 73.83% |
| VXX240614P00011000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.38 | 0.16 | 0.39 | +0.03 | +8.57% | 133 | 541 | 43.95% |
| VXX240621P00011000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.51 | 0.45 | 0.54 | +0.05 | +10.87% | 278 | 10,504 | 50.39% |
| VXX240628P00011000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 0.59 | 0.32 | 1.63 | +0.08 | +15.69% | 13 | 100 | 75.10% |
| VXX240719P00011000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.93 | 0.90 | 4.40 | +0.08 | +9.41% | 77 | 7,565 | 154.00% |
| VXX240920P00011000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 1.55 | 1.48 | 2.43 | -0.10 | -6.06% | 13 | 3,203 | 81.74% |
| VXX241220P00011000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 2.39 | 2.00 | 4.60 | -0.05 | -2.05% | 3 | 118 | 103.61% |
| VXX250117P00011000 | 2024-05-17 1:58PM EDT | 2025-01-17 | 2.60 | 2.36 | 3.00 | +0.16 | +6.56% | 15 | 815 | 79.39% |
| VXX260116P00011000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 3.43 | 1.50 | 6.50 | 0.00 | - | - | 1 | 75.34% |
© 2024 Yahoo. All rights reserved.